Futures & Options

@KWH9
@KWH9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Mar '19 @KW9H 506'0 505'6 506'0 509'0 503'2 2'0 1/18/19 3:20 PM
May '19 @KW9K 515'2 515'2 515'2 518'6 513'0 0'6 1/18/19 4:38 PM
Jul '19 @KW9N 524'4 525'2 524'4 528'0 522'4 0'0 1/18/19 1:30 PM
Sep '19 @KW9U 536'6 536'0 536'6 539'4 535'0 0'2 1/18/19 1:21 PM
Dec '19 @KW9Z 552'6 555'0 552'6 555'0 551'2 -0'4 1/18/19 1:30 PM
Mar '20 @KW0H 563'4 567'2 563'4 567'2 562'2 -0'4 1/18/19 1:30 PM
May '20 @KW0K 568'4 567'6 568'4 567'6 567'2 -0'4 1/18/19 1:20 PM
Jul '20 @KW0N 569'2 569'0 569'2 569'0 569'0 -1'0 1/18/19 1:20 PM
Sep '20 @KW0U 579'4 579'4 -0'6 1/18/19 1:20 PM
Dec '20 @KW0Z 594'2 594'2 -0'4 1/18/19 1:20 PM
Mar '21 @KW1H 604'6 604'6 -0'4 1/18/19 1:20 PM
May '21 @KW1K 605'2 605'2 -0'4 1/18/19 1:20 PM
Jul '21 @KW1N 590'6 590'6 -0'4 1/18/19 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Mar '19 @C9H 381'6 379'6 381'6 383'0 377'6 1'6 1/18/19 3:49 PM
May '19 @C9K 390'0 388'0 390'0 391'0 386'2 2'0 1/18/19 3:25 PM
Jul '19 @C9N 397'2 395'2 397'2 398'4 393'6 1'6 1/18/19 3:48 PM
Sep '19 @C9U 399'6 398'4 399'6 401'2 397'0 1'2 1/18/19 3:44 PM
Dec '19 @C9Z 403'6 403'0 403'6 406'0 401'6 0'4 1/18/19 3:01 PM
Mar '20 @C0H 412'6 412'0 412'6 414'6 411'0 0'2 1/18/19 3:45 PM
May '20 @C0K 417'4 416'4 417'4 419'4 416'2 0'0 1/18/19 1:30 PM
Jul '20 @C0N 422'2 421'6 422'2 424'4 420'6 0'2 1/18/19 2:58 PM
Sep '20 @C0U 414'2 414'2 0'2 1/18/19 1:20 PM
Dec '20 @C0Z 413'6 412'4 413'6 415'0 412'0 0'4 1/18/19 1:30 PM
Mar '21 @C1H 421'0 421'4 421'0 421'4 421'0 -0'2 1/18/19 2:43 PM
May '21 @C1K 421'4 421'4 -0'2 1/18/19 1:20 PM
Jul '21 @C1N 430'4 428'0 430'4 430'0 428'0 0'6 1/18/19 1:30 PM
Sep '21 @C1U 423'0 423'0 -0'6 1/18/19 1:20 PM
Dec '21 @C1Z 418'0 417'0 418'0 419'0 416'4 -0'2 1/18/19 1:20 PM
Jul '22 @C2N 427'4 427'4 -0'2 1/18/19 1:20 PM
Dec '22 @C2Z 416'4 416'4 -1'6 1/18/19 1:20 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Mar '19 @S9H 916'6 908'2 916'6 920'2 905'6 9'0 1/18/19 3:50 PM
May '19 @S9K 930'0 921'4 930'0 933'4 919'4 9'0 1/18/19 2:31 PM
Jul '19 @S9N 942'4 936'0 942'4 946'0 932'0 8'4 1/18/19 2:31 PM
Aug '19 @S9Q 947'4 938'0 947'4 950'6 937'2 8'4 1/18/19 1:30 PM
Sep '19 @S9U 949'0 941'2 949'0 952'4 941'0 8'0 1/18/19 1:21 PM
Nov '19 @S9X 955'6 948'0 955'6 959'0 946'2 7'4 1/18/19 3:51 PM
Jan '20 @S0F 966'4 958'2 966'4 969'6 958'2 7'0 1/18/19 3:51 PM
Mar '20 @S0H 972'4 969'6 972'4 975'2 965'4 7'2 1/18/19 1:20 PM
May '20 @S0K 979'0 975'6 979'0 980'0 972'6 7'2 1/18/19 1:20 PM
Jul '20 @S0N 986'2 977'4 986'2 989'0 977'4 7'0 1/18/19 2:30 PM
Aug '20 @S0Q 985'4 985'4 7'0 1/18/19 1:20 PM
Sep '20 @S0U 980'2 969'2 980'2 980'2 969'0 7'0 1/18/19 1:20 PM
Nov '20 @S0X 978'0 972'0 978'0 980'6 969'6 5'2 1/18/19 1:30 PM
Jan '21 @S1F 980'0 980'0 5'2 1/18/19 1:20 PM
Mar '21 @S1H 980'0 980'0 5'2 1/18/19 1:20 PM
May '21 @S1K 980'4 980'4 5'2 1/18/19 1:20 PM
Jul '21 @S1N 996'2 996'2 5'2 1/18/19 1:20 PM
Aug '21 @S1Q 996'2 996'2 5'2 1/18/19 1:20 PM
Sep '21 @S1U 996'2 996'2 5'2 1/18/19 1:20 PM
Nov '21 @S1X 984'0 979'0 984'0 979'0 979'0 4'2 1/18/19 1:20 PM
Jul '22 @S2N 984'0 984'0 4'2 1/18/19 1:20 PM
Nov '22 @S2X 984'0 984'0 4'2 1/18/19 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Mar '19 @SM9H 3151 3122 3151 3165 3120 29 1/18/19 2:53 PM
May '19 @SM9K 3186 3160 3186 3199 3157 28 1/18/19 2:52 PM
Jul '19 @SM9N 3223 3197 3223 3236 3196 27 1/18/19 2:30 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Feb '19 @LE9G 126.525 127.025 126.525 127.175 126.225 -0.575 1/18/19 2:30 PM
Apr '19 @LE9J 127.375 127.125 127.375 127.525 126.425 0.475 1/18/19 2:35 PM
Jun '19 @LE9M 117.450 116.975 117.450 117.550 116.450 0.625 1/18/19 1:05 PM
Aug '19 @LE9Q 113.600 113.150 113.600 113.725 112.725 0.475 1/18/19 1:05 PM
Oct '19 @LE9V 115.100 114.725 115.100 115.225 114.325 0.400 1/18/19 1:05 PM
Dec '19 @LE9Z 117.525 117.200 117.525 117.675 116.750 0.375 1/18/19 1:05 PM
Feb '20 @LE0G 118.675 118.200 118.675 118.675 118.150 0.175 1/18/19 1:05 PM
Apr '20 @LE0J 118.750 118.175 118.750 118.750 118.175 0.525 1/18/19 1:05 PM
Jun '20 @LE0M 111.950 111.950 0.525 1/18/19 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @GF9F 141.450 141.425 141.450 141.975 140.825 0.025 1/18/19 3:24 PM
Mar '19 @GF9H 142.825 142.700 142.825 143.650 142.150 -0.100 1/18/19 2:36 PM
Apr '19 @GF9J 144.400 143.975 144.400 144.925 143.500 0.175 1/18/19 2:30 PM
May '19 @GF9K 145.050 144.450 145.050 145.450 143.950 0.300 1/18/19 1:05 PM
Aug '19 @GF9Q 149.300 148.875 149.300 149.675 148.375 0.150 1/18/19 2:36 PM
Sep '19 @GF9U 149.500 148.850 149.500 149.875 148.725 0.075 1/18/19 1:05 PM
Oct '19 @GF9V 149.675 149.750 149.675 149.750 149.725 0.250 1/18/19 1:05 PM
Nov '19 @GF9X 149.250 149.250 149.250 149.250 149.250 0.450 1/18/19 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Feb '19 @HE9G 61.225 61.175 61.225 62.175 61.100 0.375 1/18/19 2:30 PM
Apr '19 @HE9J 66.275 64.700 66.275 67.400 64.650 1.650 1/18/19 1:05 PM
May '19 @HE9K 72.025 71.175 72.025 73.025 70.825 1.400 1/18/19 1:05 PM
Jun '19 @HE9M 79.375 78.100 79.375 80.375 78.100 1.500 1/18/19 3:18 PM
Jul '19 @HE9N 80.700 79.700 80.700 81.450 79.550 1.350 1/18/19 1:05 PM
Aug '19 @HE9Q 80.675 79.300 80.675 81.400 79.300 1.475 1/18/19 1:05 PM
Oct '19 @HE9V 68.750 67.850 68.750 69.200 67.750 1.250 1/18/19 1:05 PM
Dec '19 @HE9Z 63.350 62.800 63.350 63.800 62.775 0.625 1/18/19 1:05 PM
Feb '20 @HE0G 67.200 67.100 67.200 67.600 67.100 0.300 1/18/19 1:05 PM
Apr '20 @HE0J 71.050 70.700 71.050 71.150 70.700 0.550 1/18/19 1:05 PM
May '20 @HE0K 76.625 76.625 0.200 1/18/19 1:05 PM
Jun '20 @HE0M 80.600 80.600 80.600 80.600 80.600 0.200 1/18/19 1:05 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Feb '19 @QM9G 53.800 52.200 53.800 53.900 52.100 1.725 1/18/19 4:01 PM
Mar '19 @QM9H 54.050 52.550 54.050 54.150 52.375 1.700 1/18/19 4:01 PM
Apr '19 @QM9J 54.300 52.725 54.300 54.375 52.725 1.600 1/18/19 4:01 PM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Feb '19 QCL9G 53.80 52.23 53.80 53.92 52.09 1.73 1/18/19 4:01 PM
Mar '19 QCL9H 54.04 52.53 54.04 54.14 52.37 1.68 1/18/19 4:01 PM
Apr '19 QCL9J 54.30 52.79 54.30 54.42 52.68 1.61 1/18/19 4:01 PM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Mar '19 QTT9H 0.7389 0.7389 -0.0048 1/18/19 1:25 PM
May '19 QTT9K 0.7532 0.7532 -0.0034 1/18/19 1:25 PM
Jul '19 QTT9N 0.7659 0.7659 -0.0020 1/18/19 1:25 PM
Oct '19 QTT9V 0.7513 0.7513 -0.0035 1/18/19 1:25 PM
Dec '19 QTT9Z 0.7477 0.7477 -0.0023 1/18/19 1:25 PM
Mar '20 QTT0H 0.7569 0.7569 -0.0027 1/18/19 1:25 PM
May '20 QTT0K 0.7609 0.7609 -0.0031 1/18/19 1:25 PM
Jul '20 QTT0N 0.7632 0.7632 -0.0045 1/18/19 1:25 PM
Oct '20 QTT0V 0.7452 0.7452 -0.0045 1/18/19 1:25 PM
Dec '20 QTT0Z 0.7393 0.7393 -0.0045 1/18/19 1:25 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,300.00 2'0 266'0 2400 0'1 0'0 6.25 0
0 12,800.00 2'0 256'0 2500 0'1 0'0 6.25 0
0 12,300.00 2'0 246'0 2600 0'1 0'0 6.25 0
0 11,800.00 2'0 236'0 2700 0'1 0'0 6.25 0
0 11,300.00 2'0 226'0 2800 0'1 0'0 6.25 0
0 10,800.00 2'0 216'0 2900 0'1 0'0 6.25 0
0 10,300.00 2'0 206'0 3000 0'1 0'0 6.25 0
0 9,800.00 2'0 196'0 3100 0'1 0'0 6.25 0
0 9,300.00 2'0 186'0 3200 0'1 0'0 6.25 0
0 8,800.00 2'0 176'0 3300 0'1 0'0 6.25 0
0 8,300.00 2'0 166'0 3400 0'1 0'0 6.25 0
0 7,800.00 2'0 156'0 3500 0'1 0'0 6.25 0
0 7,300.00 2'0 146'0 3600 0'1 0'0 6.25 0
0 7,050.00 2'0 141'0 3650 0'1 0'0 6.25 0
0 6,800.00 2'0 136'0 3700 0'1 0'0 6.25 0
0 6,550.00 2'0 131'0 3750 0'1 0'0 6.25 0
0 6,300.00 2'0 126'0 3800 0'1 0'0 6.25 0
0 6,050.00 2'0 121'0 3850 0'1 0'0 6.25 0
0 5,800.00 2'0 116'0 3900 0'1 0'0 6.25 0
0 5,550.00 2'0 111'0 3950 0'1 0'0 6.25 0
100 5,300.00 2'0 106'0 4000 0'1 0'0 6.25 100
0 5,050.00 2'0 101'0 4050 0'1 0'0 6.25 0
0 4,800.00 2'0 96'0 4100 0'1 0'0 6.25 0
0 4,550.00 2'0 91'0 4150 0'1 0'0 6.25 0
8 4,300.00 2'0 86'0 4200 0'1 0'0 6.25 200
0 4,050.00 2'0 81'0 4250 0'1 0'0 6.25 0
0 3,800.00 2'0 76'0 4300 0'1 0'0 6.25 0
0 3,550.00 2'0 71'0 4350 0'1 0'0 6.25 0
100 3,300.00 2'0 66'0 4400 0'1 0'0 6.25 100
0 3,050.00 2'0 61'0 4450 0'1 0'0 6.25 0
0 2,806.25 2'0 56'1 4500 0'1 0'0 6.25 90
0 2,556.25 2'0 51'1 4550 0'2 0'0 12.50 20
0 2,318.75 2'0 46'3 4600 0'3 -0'1 18.75 572
0 2,081.25 1'7 41'5 4650 0'5 -0'1 31.25 0
0 1,850.00 1'7 37'0 4700 1'1 -0'1 56.25 1221
0 1,631.25 1'6 32'5 4750 1'5 -0'3 81.25 149
40 1,425.00 1'5 28'4 4800 2'4 -0'4 125.00 2717
6 1,231.25 1'3 24'5 4850 3'5 -0'6 181.25 910
147 1,062.50 1'2 21'2 4900 5'2 -0'6 262.50 3665
85 906.25 1'0 18'1 4950 7'1 -1'0 356.25 378
1831 775.00 0'7 15'4 5000 9'4 -1'1 475.00 2282
154 662.50 0'6 13'2 5050 12'2 -1'2 612.50 281
1498 568.75 0'6 11'3 5100 15'2 -1'3 762.50 1968
530 481.25 0'5 9'5 5150 18'5 -1'3 931.25 111
4656 412.50 0'4 8'2 5200 22'2 -1'3 1,112.50 316
339 356.25 0'4 7'1 5250 26'1 -1'3 1,306.25 0
2268 306.25 0'4 6'1 5300 30'1 -1'4 1,506.25 180
106 262.50 0'3 5'2 5350 34'2 -1'4 1,712.50 0
900 225.00 0'3 4'4 5400 38'4 -1'5 1,925.00 289
598 193.75 0'3 3'7 5450 42'7 -1'5 2,143.75 0
1441 168.75 0'3 3'3 5500 47'2 -1'6 2,362.50 87
82 143.75 0'2 2'7 5550 51'7 -1'5 2,593.75 0
1534 125.00 0'2 2'4 5600 56'3 -1'6 2,818.75 72
0 106.25 0'2 2'1 5650 61'0 -1'6 3,050.00 0
2272 93.75 0'2 1'7 5700 65'6 -1'6 3,287.50 18
204 81.25 0'2 1'5 5750 70'4 -1'6 3,525.00 0
1140 68.75 0'1 1'3 5800 75'2 -1'7 3,762.50 28
0 56.25 0'1 1'1 5850 80'0 -1'7 4,000.00 0
279 50.00 0'1 1'0 5900 84'7 -1'7 4,243.75 155
0 43.75 0'0 0'7 5950 89'6 -1'7 4,487.50 0
3264 37.50 0'0 0'6 6000 94'5 -2'0 4,731.25 143
4 31.25 0'0 0'5 6050 99'4 -2'0 4,975.00 0
114 25.00 -0'1 0'4 6100 104'3 -2'0 5,218.75 24
0 25.00 0'0 0'4 6150 109'3 -2'0 5,468.75 0
911 18.75 -0'1 0'3 6200 114'2 -2'0 5,712.50 21
0 18.75 0'0 0'3 6250 119'2 -2'0 5,962.50 0
135 18.75 0'0 0'3 6300 124'1 -2'1 6,206.25 68
0 12.50 -0'1 0'2 6350 129'1 -2'0 6,456.25 0
195 12.50 0'0 0'2 6400 134'1 -2'0 6,706.25 2
0 12.50 0'0 0'2 6450 139'1 -2'0 6,956.25 0
141 12.50 0'0 0'2 6500 144'0 -2'1 7,200.00 0
204 6.25 -0'1 0'1 6600 154'0 -2'0 7,700.00 0
121 6.25 0'0 0'1 6700 164'0 -2'0 8,200.00 0
103 6.25 0'0 0'1 6800 174'0 -2'0 8,700.00 0
34 6.25 0'0 0'1 6900 184'0 -2'0 9,200.00 0
126 6.25 0'0 0'1 7000 194'0 -2'0 9,700.00 0
17 6.25 0'0 0'1 7100 204'0 -2'0 10,200.00 0
32 6.25 0'0 0'1 7200 214'0 -2'0 10,700.00 0
21 6.25 0'0 0'1 7300 224'0 -2'0 11,200.00 0
60 6.25 0'0 0'1 7400 234'0 -2'0 11,700.00 0
73 6.25 0'0 0'1 7500 244'0 -2'0 12,200.00 0
0 6.25 0'0 0'1 7600 254'0 -2'0 12,700.00 0
0 6.25 0'0 0'1 7700 264'0 -2'0 13,200.00 0
0 6.25 0'0 0'1 7800 274'0 -2'0 13,700.00 0
0 6.25 0'0 0'1 7900 284'0 -2'0 14,200.00 0
310 6.25 0'0 0'1 8000 294'0 -2'0 14,700.00 0
0 6.25 0'0 0'1 8100 304'0 -2'0 15,200.00 0
0 6.25 0'0 0'1 8200 314'0 -2'0 15,700.00 0
33 6.25 0'0 0'1 8300 324'0 -2'0 16,200.00 0
0 6.25 0'0 0'1 8400 334'0 -2'0 16,700.00 0
22 6.25 0'0 0'1 8500 344'0 -2'0 17,200.00 0
20 6.25 0'0 0'1 8600 354'0 -2'0 17,700.00 0
0 6.25 0'0 0'1 8700 364'0 -2'0 18,200.00 0
0 6.25 0'0 0'1 8800 374'0 -2'0 18,700.00 0
0 6.25 0'0 0'1 8900 384'0 -2'0 19,200.00 0
50 6.25 0'0 0'1 9000 394'0 -2'0 19,700.00 0
0 6.25 0'0 0'1 9100 404'0 -2'0 20,200.00 0
0 6.25 0'0 0'1 9200 414'0 -2'0 20,700.00 0
0 6.25 0'0 0'1 9300 424'0 -2'0 21,200.00 0
0 6.25 0'0 0'1 9400 434'0 -2'0 21,700.00 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.